$31.60 +0.42 (%) Cornerstone OnDemand Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSOD historical data

Date Open High Low Close Volume
9/19/201354.1654.8954.1654.50257,236
9/18/201353.6654.3953.2953.91373,453
9/17/201353.7354.0153.0853.68476,884
9/16/201354.5954.8953.5553.68264,514
9/13/201354.5755.4753.5553.77465,789
9/12/201353.7054.8853.2654.60401,666
9/11/201352.8754.0552.3253.69473,736
9/10/201353.5053.9752.5753.33587,584
9/9/201353.0454.3253.0053.26634,576
9/6/201352.0053.0950.7052.81421,275
9/5/201351.7252.0051.1651.75243,315
9/4/201351.2451.9550.9251.62280,571
9/3/201352.3152.7350.7651.28278,142
8/30/201351.0052.6050.4151.51469,243
8/29/201350.0551.0349.9551.01197,569
8/28/201350.2350.8649.8350.40200,176
8/27/201350.7350.7349.7250.19438,238
8/26/201351.4651.8050.9951.21279,254
8/23/201352.2452.4851.2851.48254,944
8/22/201351.4552.7551.3352.25161,776
8/21/201350.6651.8850.0951.39476,216
8/20/201349.9150.9149.5250.91468,027
8/19/201350.7750.7749.4949.72447,983
8/16/201350.8151.4550.5950.73341,078
8/15/201351.8351.9450.6451.08338,508
8/14/201353.4253.5052.4852.56370,344
8/13/201352.6753.9152.2453.55389,860
8/12/201352.1253.0752.1252.63213,983
8/9/201352.2452.9451.0952.72496,942
8/8/201351.2552.9351.1952.53624,025
8/7/201348.5752.1048.3351.011,408,271
8/6/201348.1148.2646.7447.41704,351
8/5/201346.1248.4946.0048.41875,435
8/2/201345.5746.1645.0246.12208,010
8/1/201344.5245.9544.1045.76368,798
7/31/201344.2744.8543.6844.04293,368
7/30/201344.0544.2943.3044.04275,565
7/29/201344.0844.0842.8943.90275,343
7/26/201344.1144.4443.4444.15248,019
7/25/201344.0444.8243.9544.56589,538
7/24/201343.9644.4143.6244.15462,516
7/23/201344.6544.6543.3244.04458,087
7/22/201344.0844.5443.8344.37219,597
7/19/201344.5045.0044.0944.28382,843
7/18/201344.8445.0643.9244.87279,329
7/17/201344.8245.2644.4444.81308,878
7/16/201345.2045.2043.1244.37809,511
7/15/201345.9146.2145.1645.27404,262
7/12/201345.6846.3145.5845.81246,319
7/11/201345.5045.9844.8045.62242,334
7/10/201344.8244.9244.1944.69211,149
7/9/201345.0045.5044.5244.94471,310
7/8/201344.4945.2144.0744.65270,141
7/5/201344.9945.0043.9644.38234,960
7/3/201344.1444.5343.8644.37181,875
7/2/201343.9144.4943.5444.43421,722
7/1/201343.5944.7543.1744.01400,307
6/28/201344.0144.1642.8043.301,365,924
6/27/201344.4044.4943.6644.29329,919
6/26/201344.0744.9144.0144.18663,466
6/25/201344.7144.9143.5843.67274,263
6/24/201344.1244.6343.0644.43309,009
6/21/201344.4244.8343.8544.48604,214
6/20/201344.9845.6244.1444.38534,246
6/19/201344.8946.1844.8345.67508,668
6/18/201344.8745.2944.2744.75361,275
6/17/201344.3144.6743.8744.64532,609
6/14/201342.5345.4642.2144.091,015,101
6/13/201341.7642.5341.5442.49639,510
6/12/201340.5342.4440.4142.031,505,278
6/11/201340.9940.9939.0740.031,035,669
6/10/201341.0441.7840.7041.54379,452
6/7/201340.0141.1439.6540.96416,953
6/6/201339.2039.8638.9339.86218,681
6/5/201339.2939.5138.7839.07461,876
6/4/201339.8839.8838.8039.21415,110
6/3/201340.7240.8439.2039.70416,488
5/31/201340.8041.2740.4940.64348,645
5/30/201340.3541.3040.0341.23332,170
5/29/201341.2041.3040.2340.32349,193
5/28/201339.7741.5939.4041.17420,160
5/24/201339.5739.5738.8539.13222,965
5/23/201339.4339.8138.7439.57377,048
5/22/201339.1440.7338.9939.99644,238
5/21/201340.9741.0039.5339.62720,766
5/20/201340.5241.4940.5241.14371,073
5/17/201339.8240.7539.5840.66636,407
5/16/201339.3339.9039.3339.83181,226
5/15/201338.9039.8038.9039.37219,762
5/14/201338.0039.3237.9639.16218,445
5/13/201338.5138.7937.9537.95211,572
5/10/201338.3839.0738.1938.75127,107
5/9/201338.9639.0938.0338.27251,788
5/8/201338.6139.2838.1139.08309,868
5/7/201338.5438.7138.0338.64227,449
5/6/201338.4138.6038.1238.34239,981
5/3/201337.2640.0637.1438.52837,049
5/2/201336.1636.5833.4236.571,199,438
5/1/201336.1336.8535.8836.15554,027
4/30/201335.3036.7735.1336.28518,791
  • Showing 301-400 of 932 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 10
  • >>
Trading Center